Market [unlinked] / USD
Identifier on Kraken: FLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.0461 USD |
23,587,429.5835 |
0.0464 USD |
0.0446 USD |
0.0477 USD |
0.0462 USD |
| 2024-03-01 |
0.0464 USD |
24,791,995.7678 |
0.0461 USD |
0.0450 USD |
0.0484 USD |
0.0470 USD |
| 2024-02-29 |
0.0475 USD |
29,080,652.7833 |
0.0482 USD |
0.0451 USD |
0.0494 USD |
0.0464 USD |
| 2024-02-28 |
0.0491 USD |
32,156,448.0591 |
0.0475 USD |
0.0457 USD |
0.0512 USD |
0.0485 USD |
| 2024-02-27 |
0.0502 USD |
33,118,713.8339 |
0.0520 USD |
0.0465 USD |
0.0527 USD |
0.0480 USD |
| 2024-02-26 |
0.0497 USD |
72,164,944.9745 |
0.0467 USD |
0.0449 USD |
0.0560 USD |
0.0523 USD |
| 2024-02-25 |
0.0431 USD |
32,539,421.8512 |
0.0410 USD |
0.0386 USD |
0.0481 USD |
0.0457 USD |
| 2024-02-24 |
0.0405 USD |
14,274,802.7865 |
0.0404 USD |
0.0392 USD |
0.0427 USD |
0.0408 USD |
| 2024-02-23 |
0.0390 USD |
37,705,389.8020 |
0.0347 USD |
0.0347 USD |
0.0425 USD |
0.0420 USD |
| 2024-02-22 |
0.0340 USD |
12,721,073.3455 |
0.0327 USD |
0.0324 USD |
0.0350 USD |
0.0346 USD |
| 2024-02-21 |
0.0335 USD |
14,259,025.6221 |
0.0341 USD |
0.0316 USD |
0.0360 USD |
0.0324 USD |
| 2024-02-20 |
0.0340 USD |
11,146,935.4223 |
0.0342 USD |
0.0332 USD |
0.0349 USD |
0.0339 USD |
| 2024-02-19 |
0.0351 USD |
20,178,677.6942 |
0.0342 USD |
0.0340 USD |
0.0362 USD |
0.0344 USD |
| 2024-02-18 |
0.0337 USD |
14,612,030.3393 |
0.0327 USD |
0.0325 USD |
0.0350 USD |
0.0340 USD |
| 2024-02-17 |
0.0331 USD |
14,228,770.3525 |
0.0321 USD |
0.0319 USD |
0.0340 USD |
0.0332 USD |
| 2024-02-16 |
0.0319 USD |
10,655,454.7079 |
0.0316 USD |
0.0313 USD |
0.0325 USD |
0.0320 USD |
| 2024-02-15 |
0.0327 USD |
10,458,355.6687 |
0.0331 USD |
0.0318 USD |
0.0335 USD |
0.0321 USD |
| 2024-02-14 |
0.0327 USD |
15,130,748.1679 |
0.0316 USD |
0.0314 USD |
0.0335 USD |
0.0334 USD |
| 2024-02-13 |
0.0317 USD |
9,637,687.6197 |
0.0326 USD |
0.0308 USD |
0.0329 USD |
0.0317 USD |
| 2024-02-12 |
0.0324 USD |
34,446,719.1966 |
0.0334 USD |
0.0306 USD |
0.0352 USD |
0.0328 USD |
| 2024-02-11 |
0.0322 USD |
39,547,950.0505 |
0.0298 USD |
0.0297 USD |
0.0337 USD |
0.0335 USD |
| 2024-02-10 |
0.0298 USD |
16,376,211.9541 |
0.0301 USD |
0.0292 USD |
0.0303 USD |
0.0298 USD |
| 2024-02-09 |
0.0294 USD |
12,158,665.1975 |
0.0295 USD |
0.0287 USD |
0.0307 USD |
0.0297 USD |
| 2024-02-08 |
0.0299 USD |
22,029,042.6612 |
0.0297 USD |
0.0291 USD |
0.0309 USD |
0.0294 USD |
| 2024-02-07 |
0.0286 USD |
30,491,297.0336 |
0.0282 USD |
0.0272 USD |
0.0301 USD |
0.0296 USD |
| 2024-02-06 |
0.0292 USD |
48,076,658.4669 |
0.0302 USD |
0.0273 USD |
0.0310 USD |
0.0287 USD |
| 2024-02-05 |
0.0314 USD |
50,519,035.3904 |
0.0321 USD |
0.0291 USD |
0.0340 USD |
0.0299 USD |
| 2024-02-04 |
0.0309 USD |
93,784,095.1253 |
0.0276 USD |
0.0268 USD |
0.0340 USD |
0.0315 USD |
| 2024-02-03 |
0.0268 USD |
42,411,900.3992 |
0.0262 USD |
0.0255 USD |
0.0287 USD |
0.0278 USD |
| 2024-02-02 |
0.0244 USD |
28,853,448.2065 |
0.0224 USD |
0.0224 USD |
0.0260 USD |
0.0252 USD |
| 2024-02-01 |
0.0226 USD |
17,632,420.4598 |
0.0237 USD |
0.0220 USD |
0.0241 USD |
0.0224 USD |
| 2024-01-31 |
0.0236 USD |
12,619,846.1388 |
0.0228 USD |
0.0227 USD |
0.0244 USD |
0.0234 USD |
| 2024-01-30 |
0.0233 USD |
14,275,389.3440 |
0.0227 USD |
0.0225 USD |
0.0242 USD |
0.0232 USD |
| 2024-01-29 |
0.0224 USD |
11,375,305.7225 |
0.0225 USD |
0.0216 USD |
0.0239 USD |
0.0224 USD |
| 2024-01-28 |
0.0222 USD |
18,264,679.9439 |
0.0213 USD |
0.0212 USD |
0.0235 USD |
0.0223 USD |
| 2024-01-27 |
0.0212 USD |
8,493,636.8900 |
0.0216 USD |
0.0208 USD |
0.0216 USD |
0.0214 USD |
| 2024-01-26 |
0.0214 USD |
10,005,201.8253 |
0.0210 USD |
0.0209 USD |
0.0222 USD |
0.0218 USD |
| 2024-01-25 |
0.0212 USD |
6,337,985.1305 |
0.0210 USD |
0.0210 USD |
0.0217 USD |
0.0212 USD |
| 2024-01-24 |
0.0215 USD |
7,345,027.0747 |
0.0218 USD |
0.0209 USD |
0.0224 USD |
0.0212 USD |
| 2024-01-23 |
0.0210 USD |
16,270,351.7192 |
0.0209 USD |
0.0200 USD |
0.0222 USD |
0.0218 USD |
| 2024-01-22 |
0.0215 USD |
15,278,752.2812 |
0.0223 USD |
0.0207 USD |
0.0225 USD |
0.0209 USD |
| 2024-01-21 |
0.0223 USD |
14,368,103.6544 |
0.0228 USD |
0.0216 USD |
0.0230 USD |
0.0224 USD |
| 2024-01-20 |
0.0224 USD |
8,174,639.6156 |
0.0222 USD |
0.0218 USD |
0.0232 USD |
0.0231 USD |
| 2024-01-19 |
0.0230 USD |
47,562,722.0148 |
0.0234 USD |
0.0215 USD |
0.0302 USD |
0.0221 USD |
| 2024-01-18 |
0.0226 USD |
61,668,945.9499 |
0.0210 USD |
0.0209 USD |
0.0242 USD |
0.0233 USD |
| 2024-01-17 |
0.0213 USD |
22,422,698.1657 |
0.0215 USD |
0.0202 USD |
0.0230 USD |
0.0213 USD |
| 2024-01-16 |
0.0215 USD |
52,074,391.3705 |
0.0234 USD |
0.0199 USD |
0.0242 USD |
0.0220 USD |
| 2024-01-15 |
0.0216 USD |
95,302,374.6167 |
0.0173 USD |
0.0172 USD |
0.0292 USD |
0.0220 USD |
| 2024-01-14 |
0.0174 USD |
9,422,344.0733 |
0.0177 USD |
0.0170 USD |
0.0180 USD |
0.0174 USD |
| 2024-01-13 |
0.0175 USD |
13,009,436.6832 |
0.0170 USD |
0.0170 USD |
0.0179 USD |
0.0177 USD |